Piyasa kapalı· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.886,30 | +%0,63 | INR 1.896,80 | INR 1.915,00 | INR 1.835,00 | 2,89K |
| 2026-09-30 | INR 1.874,50 | -%0,61 | INR 1.870,10 | INR 1.916,90 | INR 1.868,10 | 1,69K |
| 2026-09-29 | INR 1.886,00 | +%1,25 | INR 1.884,70 | INR 1.910,00 | INR 1.828,10 | 3,48K |
| 2026-09-28 | INR 1.862,80 | -%2,74 | INR 1.924,00 | INR 1.924,00 | INR 1.858,30 | 4,16K |
| 2026-09-25 | INR 1.915,20 | +%0,50 | INR 1.921,30 | INR 1.935,00 | INR 1.887,10 | 1,95K |
| 2026-09-24 | INR 1.905,60 | -%1,35 | INR 1.930,00 | INR 1.947,50 | INR 1.900,20 | 2,47K |
| 2026-09-23 | INR 1.931,70 | +%0,79 | INR 1.910,40 | INR 1.935,00 | INR 1.910,00 | 1,63K |
| 2026-09-22 | INR 1.916,50 | -%0,21 | INR 1.920,60 | INR 1.938,00 | INR 1.910,00 | 1,67K |
| 2026-09-21 | INR 1.920,60 | -%0,50 | INR 1.910,00 | INR 1.939,90 | INR 1.910,00 | 2,38K |
| 2026-09-18 | INR 1.930,30 | -%0,20 | INR 1.959,90 | INR 1.975,00 | INR 1.902,00 | 4,76K |
| 2026-09-17 | INR 1.934,10 | +%0,58 | INR 1.939,90 | INR 1.959,90 | INR 1.910,00 | 1,92K |
| 2026-09-16 | INR 1.922,90 | -%0,19 | INR 1.925,00 | INR 1.931,90 | INR 1.890,00 | 1,84K |
| 2026-09-15 | INR 1.926,60 | -%1,35 | INR 1.966,90 | INR 1.979,90 | INR 1.904,50 | 3,00K |
| 2026-09-11 | INR 1.953,00 | -%0,84 | INR 1.979,80 | INR 1.979,80 | INR 1.941,20 | 4,01K |
| 2026-09-10 | INR 1.969,50 | +%0,27 | INR 1.988,00 | INR 1.988,00 | INR 1.945,00 | 2,82K |
| 2026-09-09 | INR 1.964,20 | -%0,88 | INR 1.981,70 | INR 1.999,70 | INR 1.949,00 | 3,08K |
| 2026-09-08 | INR 1.981,70 | -%0,91 | INR 2.017,00 | INR 2.018,20 | INR 1.976,00 | 2,02K |
| 2026-09-07 | INR 1.999,80 | -%1,22 | INR 2.033,90 | INR 2.033,90 | INR 1.995,00 | 2,94K |
| 2026-09-04 | INR 2.024,60 | +%1,92 | INR 1.986,40 | INR 2.036,00 | INR 1.976,00 | 2,71K |
| 2026-09-03 | INR 1.986,40 | +%0,52 | INR 1.980,00 | INR 1.999,00 | INR 1.966,40 | 2,22K |
| 2026-09-02 | INR 1.976,10 | -%0,87 | INR 2.001,20 | INR 2.021,80 | INR 1.956,20 | 5,42K |
| 2026-09-01 | INR 1.993,40 | -%1,22 | INR 2.029,60 | INR 2.029,60 | INR 1.981,00 | 3,55K |
| 2026-08-31 | INR 2.018,00 | -%1,97 | INR 2.057,40 | INR 2.066,80 | INR 2.010,00 | 2,58K |
| 2026-08-28 | INR 2.058,60 | -%0,47 | INR 2.060,50 | INR 2.081,70 | INR 2.050,00 | 2,50K |
| 2026-08-27 | INR 2.068,30 | +%0,29 | INR 2.074,10 | INR 2.090,00 | INR 2.060,00 | 4,02K |
| 2026-08-26 | INR 2.062,30 | -%0,54 | INR 2.066,20 | INR 2.109,40 | INR 2.052,10 | 3,12K |
| 2026-08-25 | INR 2.073,60 | +%0,02 | INR 2.087,90 | INR 2.098,70 | INR 2.065,00 | 2,28K |
| 2026-08-24 | INR 2.073,10 | +%0,23 | INR 2.075,00 | INR 2.118,00 | INR 2.060,10 | 5,63K |
| 2026-08-21 | INR 2.068,30 | -%0,26 | INR 2.086,20 | INR 2.110,70 | INR 2.060,60 | 1,88K |
| 2026-08-20 | INR 2.073,70 | -%0,42 | INR 2.081,80 | INR 2.099,90 | INR 2.071,00 | 3,03K |
| 2026-08-19 | INR 2.082,40 | -%1,36 | INR 2.111,00 | INR 2.115,50 | INR 2.066,10 | 5,25K |
| 2026-08-18 | INR 2.111,20 | -%1,26 | INR 2.145,00 | INR 2.149,00 | INR 2.092,20 | 5,72K |
| 2026-08-17 | INR 2.138,10 | -%0,55 | INR 2.166,00 | INR 2.200,00 | INR 2.128,20 | 7,32K |
| 2026-08-14 | INR 2.149,90 | +%2,12 | INR 2.105,30 | INR 2.171,90 | INR 2.105,30 | 9,54K |
| 2026-08-13 | INR 2.105,30 | +%0,11 | INR 2.100,00 | INR 2.124,60 | INR 2.096,00 | 3,45K |
| 2026-08-12 | INR 2.103,00 | -%0,21 | INR 2.116,30 | INR 2.132,90 | INR 2.100,00 | 1,82K |
| 2026-08-11 | INR 2.107,40 | +%0,14 | INR 2.113,50 | INR 2.135,00 | INR 2.100,00 | 1,92K |
| 2026-08-10 | INR 2.104,40 | +%0,53 | INR 2.108,70 | INR 2.135,00 | INR 2.093,70 | 3,85K |
| 2026-08-07 | INR 2.093,40 | +%0,14 | INR 2.101,00 | INR 2.112,90 | INR 2.085,00 | 2,78K |
| 2026-08-06 | INR 2.090,50 | -%0,43 | INR 2.110,70 | INR 2.125,30 | INR 2.082,00 | 5,64K |
| 2026-08-05 | INR 2.099,60 | -%0,22 | INR 2.132,80 | INR 2.132,80 | INR 2.083,10 | 3,35K |
| 2026-08-04 | INR 2.104,30 | +%0,40 | INR 2.122,90 | INR 2.122,90 | INR 2.095,40 | 1,65K |
| 2026-08-03 | INR 2.096,00 | +%0,10 | INR 2.093,90 | INR 2.126,60 | INR 2.077,20 | 6,45K |
| 2026-07-31 | INR 2.093,90 | -%0,98 | INR 2.123,00 | INR 2.140,00 | INR 2.074,60 | 8,05K |
| 2026-07-30 | INR 2.114,60 | -%0,24 | INR 2.090,00 | INR 2.150,00 | INR 2.074,00 | 6,96K |
| 2026-07-29 | INR 2.119,70 | +%1,38 | INR 2.103,40 | INR 2.124,90 | INR 2.089,10 | 2,81K |
| 2026-07-28 | INR 2.090,80 | -%1,57 | INR 2.111,70 | INR 2.129,90 | INR 2.079,00 | 1,68K |
| 2026-07-27 | INR 2.124,20 | +%1,68 | INR 2.120,50 | INR 2.135,80 | INR 2.104,40 | 2,59K |
| 2026-07-24 | INR 2.089,20 | -%0,30 | INR 2.075,00 | INR 2.103,80 | INR 2.062,00 | 2,65K |
| 2026-07-23 | INR 2.095,50 | -%1,08 | INR 2.110,20 | INR 2.123,00 | INR 2.080,00 | 2,70K |
| 2026-07-22 | INR 2.118,30 | +%0,73 | INR 2.102,90 | INR 2.145,00 | INR 2.085,30 | 3,36K |
| 2026-07-21 | INR 2.102,90 | +%0,09 | INR 2.095,00 | INR 2.127,30 | INR 2.089,60 | 3,74K |
| 2026-07-20 | INR 2.101,00 | -%1,08 | INR 2.115,00 | INR 2.132,90 | INR 2.083,20 | 3,66K |
| 2026-07-17 | INR 2.123,90 | +%0,53 | INR 2.102,20 | INR 2.143,70 | INR 2.100,00 | 1,73K |
| 2026-07-16 | INR 2.112,80 | +%0,27 | INR 2.109,30 | INR 2.140,00 | INR 2.100,00 | 1,74K |
| 2026-07-15 | INR 2.107,20 | -%0,58 | INR 2.140,00 | INR 2.141,90 | INR 2.100,00 | 2,76K |
| 2026-07-14 | INR 2.119,50 | -%1,12 | INR 2.142,40 | INR 2.143,50 | INR 2.110,00 | 2,26K |
| 2026-07-13 | INR 2.143,50 | +%1,66 | INR 2.101,10 | INR 2.155,00 | INR 2.090,60 | 3,61K |
| 2026-07-10 | INR 2.108,60 | +%0,23 | INR 2.133,50 | INR 2.137,90 | INR 2.095,10 | 3,30K |
| 2026-07-09 | INR 2.103,70 | +%1,43 | INR 2.074,10 | INR 2.125,90 | INR 2.074,10 | 4,01K |
| 2026-07-08 | INR 2.074,10 | -%4,13 | INR 2.150,00 | INR 2.158,50 | INR 2.047,10 | 6,01K |
| 2026-07-07 | INR 2.163,50 | -%0,62 | INR 2.176,90 | INR 2.176,90 | INR 2.151,00 | 1,99K |
| 2026-07-06 | INR 2.176,90 | -%0,27 | INR 2.191,60 | INR 2.191,90 | INR 2.163,30 | 2,04K |
| 2026-07-03 | INR 2.182,90 | -%0,63 | INR 2.199,00 | INR 2.218,20 | INR 2.172,20 | 3,58K |
| 2026-07-02 | INR 2.196,80 | +%1,40 | INR 2.164,90 | INR 2.220,00 | INR 2.145,20 | 5,64K |
| 2026-07-01 | INR 2.166,50 | -%0,66 | INR 2.190,50 | INR 2.200,00 | INR 2.154,10 | 5,86K |
| 2026-06-30 | INR 2.181,00 | +%0,13 | INR 2.162,70 | INR 2.197,90 | INR 2.162,70 | 2,59K |
| 2026-06-29 | INR 2.178,10 | -%0,84 | INR 2.223,00 | INR 2.223,00 | INR 2.164,00 | 3,08K |
| 2026-06-26 | INR 2.196,60 | %0,00 | INR 2.196,60 | INR 2.196,60 | INR 2.196,60 | 0 |
| 2026-06-25 | INR 2.196,60 | -%0,27 | INR 2.205,00 | INR 2.224,90 | INR 2.175,00 | 3,38K |
| 2026-06-24 | INR 2.202,50 | -%2,44 | INR 2.254,30 | INR 2.279,70 | INR 2.199,00 | 3,69K |
| 2026-06-23 | INR 2.257,70 | -%0,92 | INR 2.280,00 | INR 2.343,70 | INR 2.241,30 | 11,33K |
| 2026-06-22 | INR 2.278,70 | +%4,26 | INR 2.185,00 | INR 2.310,00 | INR 2.185,00 | 19,77K |
| 2026-06-19 | INR 2.185,50 | -%1,40 | INR 2.215,00 | INR 2.219,80 | INR 2.164,80 | 5,13K |
| 2026-06-18 | INR 2.216,60 | +%0,90 | INR 2.209,00 | INR 2.220,00 | INR 2.196,90 | 2,18K |
| 2026-06-17 | INR 2.196,90 | +%0,13 | INR 2.196,20 | INR 2.220,00 | INR 2.184,60 | 3,21K |
| 2026-06-16 | INR 2.194,00 | -%0,09 | INR 2.200,00 | INR 2.219,90 | INR 2.180,00 | 4,35K |
| 2026-06-15 | INR 2.196,00 | +%0,12 | INR 2.250,00 | INR 2.259,20 | INR 2.189,20 | 4,33K |
| 2026-06-12 | INR 2.193,40 | +%0,55 | INR 2.203,40 | INR 2.237,90 | INR 2.172,20 | 4,04K |
| 2026-06-11 | INR 2.181,40 | -%0,03 | INR 2.188,90 | INR 2.235,90 | INR 2.164,00 | 3,62K |
| 2026-06-10 | INR 2.182,00 | -%2,06 | INR 2.239,00 | INR 2.252,80 | INR 2.164,00 | 3,21K |
| 2026-06-09 | INR 2.227,90 | +%1,64 | INR 2.192,00 | INR 2.270,00 | INR 2.192,00 | 5,90K |
| 2026-06-08 | INR 2.192,00 | -%4,33 | INR 2.248,20 | INR 2.279,90 | INR 2.179,60 | 4,83K |
| 2026-06-05 | INR 2.291,30 | -%1,73 | INR 2.297,00 | INR 2.360,30 | INR 2.264,50 | 4,11K |
| 2026-06-04 | INR 2.331,70 | +%4,14 | INR 2.266,60 | INR 2.350,00 | INR 2.247,90 | 11,62K |
| 2026-06-03 | INR 2.238,90 | -%2,12 | INR 2.283,80 | INR 2.307,20 | INR 2.206,70 | 5,11K |
| 2026-06-02 | INR 2.287,30 | -%1,39 | INR 2.310,00 | INR 2.365,60 | INR 2.250,00 | 6,77K |
| 2026-06-01 | INR 2.319,60 | -%1,85 | INR 2.421,80 | INR 2.424,00 | INR 2.293,30 | 8,39K |
| 2026-05-29 | INR 2.363,40 | +%2,45 | INR 2.306,90 | INR 2.412,00 | INR 2.306,90 | 20,47K |
| 2026-05-28 | INR 2.306,90 | %0,00 | INR 2.306,90 | INR 2.306,90 | INR 2.306,90 | 0 |